Stader MaticX
MATICX
Rank #1121
$0.1507
Updated 27 days ago
Market Cap
$17.27M
24h Volume
$15.74K
Avg Volume (90d)
$117.11K
24h High/Low
$0.1562
$0.1420
$0.1420
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Polygon Ecosystem
Liquid Staking Tokens
Liquid Staking
Manta Network Ecosystem
Chains
Ethereum
0xf03a7eb46d01d9e...
Polygon Pos
0xfa68fb4628dff10...
Manta Pacific
0x01d27580c464d5b...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1507 | $0.1562 | $0.1420 | $0.1507 | $15.74K | $17.27M |
| Dec 2, 2025 | $0.1403 | $0.1549 | $0.1367 | $0.1529 | $50.03K | $16.57M |
| Dec 1, 2025 | $0.1563 | $0.1563 | $0.1373 | $0.1412 | $14.63K | $16.50M |
| Nov 30, 2025 | $0.1568 | $0.1579 | $0.1563 | $0.1578 | $5.21K | $18.00M |
| Nov 29, 2025 | $0.1584 | $0.1595 | $0.1564 | $0.1567 | $8.51K | $18.08M |
| Nov 28, 2025 | $0.1613 | $0.1626 | $0.1576 | $0.1582 | $38.61K | $18.33M |
| Nov 27, 2025 | $0.1617 | $0.1634 | $0.1594 | $0.1613 | $66.93K | $18.50M |
| Nov 26, 2025 | $0.1600 | $0.1622 | $0.1557 | $0.1617 | $2.35K | $18.22M |
| Nov 25, 2025 | $0.1608 | $0.1613 | $0.1564 | $0.1590 | $3.75K | $18.18M |
| Nov 24, 2025 | $0.1572 | $0.1638 | $0.1548 | $0.1614 | $2.20K | $18.12M |
| Nov 23, 2025 | $0.1569 | $0.1597 | $0.1567 | $0.1588 | $18.17K | $18.21M |
| Nov 22, 2025 | $0.1552 | $0.1566 | $0.1525 | $0.1564 | $89.19K | $17.78M |
| Nov 21, 2025 | $0.1643 | $0.1664 | $0.1532 | $0.1532 | $17.05K | $18.41M |
| Nov 20, 2025 | $0.1697 | $0.1766 | $0.1635 | $0.1684 | $12.07K | $19.87M |
| Nov 19, 2025 | $0.1744 | $0.1749 | $0.1630 | $0.1684 | $22.93K | $19.79M |
| Nov 18, 2025 | $0.1690 | $0.1779 | $0.1670 | $0.1759 | $116.35K | $20.01M |
| Nov 17, 2025 | $0.1759 | $0.1773 | $0.1653 | $0.1680 | $44.00K | $20.22M |
| Nov 16, 2025 | $0.1826 | $0.1842 | $0.1734 | $0.1757 | $17.55K | $20.93M |
| Nov 15, 2025 | $0.1780 | $0.1839 | $0.1780 | $0.1821 | $5.71K | $21.19M |
| Nov 14, 2025 | $0.1945 | $0.1945 | $0.1774 | $0.1800 | $75.47K | $21.94M |
| Nov 13, 2025 | $0.1978 | $0.2063 | $0.1896 | $0.1937 | $20.75K | $23.29M |
| Nov 12, 2025 | $0.2004 | $0.2089 | $0.1969 | $0.1990 | $5.27K | $23.57M |
| Nov 11, 2025 | $0.2049 | $0.2158 | $0.2047 | $0.2049 | $5.46K | $23.87M |
| Nov 10, 2025 | $0.2104 | $0.2104 | $0.2104 | $0.2104 | $4.73K | $24.48M |
| Nov 9, 2025 | $0.2095 | $0.2095 | $0.2095 | $0.2095 | $115.99K | $24.39M |
| Nov 8, 2025 | $0.2119 | $0.2119 | $0.2119 | $0.2119 | $8.80K | $24.66M |
| Nov 7, 2025 | $0.1912 | $0.1912 | $0.1912 | $0.1912 | $97.22K | $22.26M |
| Nov 6, 2025 | $0.1976 | $0.1976 | $0.1976 | $0.1976 | $23.59K | $23.00M |
| Nov 5, 2025 | $0.1895 | $0.1895 | $0.1895 | $0.1895 | $32.86K | $22.06M |
| Nov 4, 2025 | $0.1970 | $0.1970 | $0.1970 | $0.1970 | $24.55K | $22.93M |
| Nov 3, 2025 | $0.2258 | $0.2258 | $0.2258 | $0.2258 | $13.44K | $26.23M |
| Nov 2, 2025 | $0.2254 | $0.2254 | $0.2254 | $0.2254 | $4.02K | $26.25M |
| Nov 1, 2025 | $0.2157 | $0.2157 | $0.2157 | $0.2157 | $7.81K | $25.13M |
| Oct 31, 2025 | $0.2160 | $0.2160 | $0.2160 | $0.2160 | $8.98K | $25.13M |
| Oct 30, 2025 | $0.2282 | $0.2282 | $0.2282 | $0.2282 | $10.27K | $26.55M |
| Oct 29, 2025 | $0.2281 | $0.2281 | $0.2281 | $0.2281 | $405.40K | $26.56M |
| Oct 28, 2025 | $0.2337 | $0.2337 | $0.2337 | $0.2337 | $30.72K | $27.62M |
| Oct 27, 2025 | $0.2371 | $0.2371 | $0.2371 | $0.2371 | $11.01K | $28.01M |
| Oct 26, 2025 | $0.2293 | $0.2293 | $0.2293 | $0.2293 | $3.94K | $27.08M |
| Oct 25, 2025 | $0.2280 | $0.2280 | $0.2280 | $0.2280 | $31.67K | $26.94M |
| Oct 24, 2025 | $0.2255 | $0.2255 | $0.2255 | $0.2255 | $9.87K | $26.72M |
| Oct 23, 2025 | $0.2219 | $0.2219 | $0.2219 | $0.2219 | $15.10K | $26.32M |
| Oct 22, 2025 | $0.2265 | $0.2265 | $0.2265 | $0.2265 | $217.52K | $26.88M |
| Oct 21, 2025 | $0.2349 | $0.2349 | $0.2349 | $0.2349 | $2.79K | $28.28M |
| Oct 20, 2025 | $0.2279 | $0.2279 | $0.2279 | $0.2279 | $451.76K | $27.72M |
| Oct 19, 2025 | $0.2209 | $0.2209 | $0.2209 | $0.2209 | $12.10K | $27.24M |
| Oct 18, 2025 | $0.2178 | $0.2178 | $0.2178 | $0.2178 | $188.15K | $27.42M |
| Oct 17, 2025 | $0.2198 | $0.2198 | $0.2198 | $0.2198 | $8.52K | $28.37M |
| Oct 16, 2025 | $0.2285 | $0.2285 | $0.2285 | $0.2285 | $183.45K | $29.72M |
| Oct 15, 2025 | $0.2355 | $0.2355 | $0.2355 | $0.2355 | $11.17K | $31.33M |
| Oct 14, 2025 | $0.2447 | $0.2447 | $0.2447 | $0.2447 | $24.40K | $32.78M |
| Oct 13, 2025 | $0.2327 | $0.2327 | $0.2327 | $0.2327 | $541.42K | $31.64M |
| Oct 12, 2025 | $0.2160 | $0.2160 | $0.2160 | $0.2160 | $254.86K | $29.58M |
| Oct 11, 2025 | $0.2158 | $0.2158 | $0.2158 | $0.2158 | $3.01M | $29.49M |
| Oct 10, 2025 | $0.2749 | $0.2749 | $0.2749 | $0.2749 | $4.35K | $37.61M |
| Oct 9, 2025 | $0.2828 | $0.2828 | $0.2828 | $0.2828 | $104.70K | $38.07M |
| Oct 8, 2025 | $0.2781 | $0.2781 | $0.2781 | $0.2781 | $25.76K | $37.40M |
| Oct 7, 2025 | $0.2918 | $0.2918 | $0.2918 | $0.2918 | $49.95K | $39.52M |
| Oct 6, 2025 | $0.2776 | $0.2776 | $0.2776 | $0.2776 | $775.37K | $37.64M |
| Oct 5, 2025 | $0.2763 | $0.2763 | $0.2763 | $0.2763 | $10.17K | $37.42M |
| Oct 4, 2025 | $0.2805 | $0.2805 | $0.2805 | $0.2805 | $41.52K | $37.98M |
| Oct 3, 2025 | $0.2805 | $0.2805 | $0.2805 | $0.2805 | $25.66K | $37.99M |
| Oct 2, 2025 | $0.2792 | $0.2792 | $0.2792 | $0.2792 | $25.12K | $37.80M |
| Oct 1, 2025 | $0.2623 | $0.2623 | $0.2623 | $0.2623 | $6.89K | $35.51M |